台灣高鐵 (2633)-元大-鹿港券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台灣高鐵 (2633)籌碼相關－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	30.15	2	30.40	30.35	-1	3,707	-0.03%
2024/05/08	0	0.00	1	30.30	30.35	-1	3,694	-0.03%
2024/05/07	3.3	30.30	31	30.36	30.35	-27.7	3,657	-0.76%
2024/05/06	30	30.45	8	30.46	30.50	22	3,629	0.61%
2024/05/03	0	30.10	1	30.10	30.05	-1	3,529	-0.03%
2024/05/02	0	0.00	2	30.10	30.05	-2	3,534	-0.06%
2024/04/30	0	0.00	1	29.90	29.90	-1	3,506	-0.03%
2024/04/29	0	30.05	2	30.00	30.05	-2	3,473	-0.06%
2024/04/26	0	29.90	0	0.00	29.95	0	3,451	0.00%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/24	10	29.83	0	0.00	29.85	10	3,461	0.29%
2024/04/22	5	29.95	5	30.04	29.95	0	3,554	0.00%
2024/04/19	30	29.40	0	0.00	29.30	30	3,489	0.86%
2024/04/17	22	29.50	0	0.00	29.60	22	3,350	0.66%
2024/04/16	54	29.67	0	0.00	29.55	54	3,313	1.63%
2024/04/11	0	0.00	2	30.15	30.15	-2	3,224	-0.06%
2024/04/10	0	0.00	1	30.15	30.15	-1	3,216	-0.03%
2024/04/08	0	0.00	3	29.95	30.10	-3	3,219	-0.09%
2024/04/03	5.6	29.96	0	0.00	29.95	5.6	3,240	0.17%
2024/03/29	5	30.25	0	0.00	30.10	5	3,279	0.15%
2024/03/27	1	30.05	0	0.00	30.00	1	3,220	0.03%
2024/03/22	20	29.95	1.2	30.00	29.95	18.8	3,154	0.60%
2024/03/19	3	29.83	0	0.00	29.80	3	3,187	0.09%
2024/03/15	6	29.79	0	0.00	30.35	6	3,112	0.19%
2024/03/12	0	0.00	3	30.05	30.05	-3	2,842	-0.11%
2024/03/11	0	0.00	4	30.05	29.90	-4	2,816	-0.14%
2024/03/08	1	29.85	1	29.90	29.90	0	2,815	0.00%
2024/03/06	2	29.70	0	0.00	29.70	2	2,766	0.07%
2024/03/05	1	29.70	1	29.75	29.70	0	2,826	0.00%
2024/02/29	0	0.00	30	29.89	30.20	-30	2,824	-1.06%
2024/02/26	0	0.00	1	29.45	29.50	-1	2,685	-0.04%
2024/02/23	3	29.43	0	0.00	29.40	3	2,687	0.11%
2024/02/22	3	29.43	0	0.00	29.35	3	2,713	0.11%
2024/02/20	3	29.33	0	0.00	29.35	3	2,686	0.11%
2024/02/19	2	29.40	0	0.00	29.50	2	2,694	0.07%
2024/02/16	2	29.35	2	29.30	29.45	0	2,726	0.00%
2024/02/15	11.1	29.46	0	0.00	29.35	11.1	2,717	0.41%
2024/02/05	1	29.70	0	0.00	29.75	1	2,630	0.04%
2024/01/31	5	29.60	0	0.00	29.55	5	2,660	0.19%
2024/01/29	0	29.85	0	0.00	29.80	0	2,681	0.00%
2024/01/24	0	29.80	0	0.00	29.75	0	2,697	0.00%
2024/01/17	17.1	29.48	0	0.00	29.30	17.1	2,977	0.57%
2024/01/16	9	29.89	0	0.00	29.85	9	2,909	0.31%
2024/01/12	2	30.00	0	0.00	30.25	2	2,969	0.07%
2024/01/11	2	30.00	0	0.00	30.05	2	2,994	0.07%
2024/01/10	0	0.00	1	30.10	30.10	-1	3,018	-0.03%
2024/01/08	1	30.25	1	30.15	30.20	0	3,053	0.00%
2024/01/05	11.1	30.00	4	30.13	30.15	7.1	3,060	0.23%
2024/01/02	1	30.70	14	30.68	30.80	-13	3,088	-0.42%
2023/12/29	0	0.00	2	30.70	30.70	-2	3,097	-0.06%
2023/12/28	10	30.70	8	30.60	30.65	2	3,101	0.06%
2023/12/27	0	0.00	5	30.50	30.50	-5	3,075	-0.16%
2023/12/26	0	0.00	3	30.45	30.45	-3	3,073	-0.10%
2023/12/25	0	0.00	9	30.27	30.35	-9	3,063	-0.29%
2023/12/20	5	30.30	0	0.00	30.30	5	3,053	0.16%
2023/12/19	1	30.10	0	0.00	30.15	1	3,049	0.03%
2023/12/18	1	30.20	0	0.00	30.15	1	3,105	0.03%
2023/12/14	0	0.00	1	30.55	30.40	-1	3,068	-0.03%
2023/12/13	2	30.30	0	0.00	30.40	2	3,054	0.07%
2023/12/12	0	0.00	5	30.58	30.60	-5	3,255	-0.15%
2023/12/11	1.1	30.45	5	30.45	30.45	-3.9	3,327	-0.12%
2023/12/05	3	30.10	2	30.10	30.15	1	3,348	0.03%
2023/12/04	11	30.00	0	0.00	30.00	11	3,339	0.33%
2023/12/01	1	30.00	0	0.00	29.95	1	3,340	0.03%
2023/11/30	11.1	30.03	0	0.00	30.10	11.1	3,435	0.32%
2023/11/29	2	29.85	0	0.00	29.85	2	3,341	0.06%
2023/11/28	10	30.10	0	0.00	30.15	10	3,297	0.30%
2023/11/27	2	29.85	0	0.00	29.85	2	3,346	0.06%
2023/11/24	6	29.95	3	29.90	29.90	3	3,334	0.09%
2023/11/21	5	30.35	0	0.00	30.40	5	3,343	0.15%
2023/11/17	0	0.00	2	30.35	30.30	-2	3,289	-0.06%
2023/11/15	5	30.05	0	0.00	30.15	5	3,240	0.15%
2023/11/08	7	30.16	3	30.25	30.25	4	3,278	0.12%
2023/11/07	0	0.00	1	30.20	30.25	-1	3,267	-0.03%
2023/11/06	0	0.00	7	30.20	30.15	-7	3,295	-0.21%
2023/11/03	10.1	29.85	6	29.84	29.90	4.1	3,264	0.13%
2023/10/30	0.1	29.40	4	29.60	29.60	-4	3,424	-0.12%
2023/10/27	1	29.15	1	29.25	29.25	0	3,355	0.00%
2023/10/26	12.1	29.23	0	0.00	29.15	12.1	3,287	0.37%
2023/10/23	3.1	29.54	0	0.00	29.50	3.1	3,143	0.10%
2023/10/20	10	29.68	0	0.00	29.60	10	3,131	0.32%
2023/10/19	2	30.00	0	0.00	30.05	2	3,081	0.06%
2023/10/13	1	30.55	4	30.53	30.40	-3	3,125	-0.10%
2023/10/11	2	30.30	0	0.00	30.30	2	3,146	0.06%
2023/10/06	1	30.00	0.1	30.15	30.00	0.9	3,160	0.03%
2023/10/05	2	29.93	0	0.00	29.85	2	3,196	0.06%
2023/10/04	2.4	29.88	0	0.00	29.85	2.4	3,229	0.07%
2023/09/27	1	29.95	0	0.00	29.90	1	3,463	0.03%
2023/09/26	0	0.00	0.5	30.00	30.10	-0.5	3,486	-0.01%
2023/09/25	3	30.15	0	0.00	30.10	3	3,509	0.09%
2023/09/21	10	29.94	0	0.00	29.85	10	3,596	0.28%
2023/09/20	2	30.15	0	0.00	30.15	2	3,577	0.06%
2023/09/19	11	30.34	0	0.00	30.20	11	3,584	0.31%
2023/09/18	0	0.00	6	31.00	30.55	-6	3,576	-0.17%
2023/09/15	6.5	30.88	36	30.86	30.80	-29.5	3,581	-0.82%
2023/09/14	12	30.45	10	30.48	30.55	2	3,402	0.06%
2023/09/13	3	30.20	6	30.09	30.25	-3	3,336	-0.09%
2023/09/12	1	29.85	3	29.80	29.90	-2	3,339	-0.06%
2023/09/11	1	29.80	0	0.00	29.80	1	3,355	0.03%
2023/09/06	1	29.80	0	0.00	29.55	1	3,467	0.03%
2023/09/05	6	29.52	0	0.00	29.75	6	3,470	0.17%
2023/09/04	1	29.70	1	29.75	29.80	0	3,419	0.00%
2023/09/01	2	29.95	1	29.90	29.95	1	3,435	0.03%
2023/08/31	8	29.80	0	0.00	29.75	8	3,461	0.23%
2023/08/25	10	29.85	4	30.03	29.85	6	3,678	0.16%
2023/08/22	0	0.00	1	29.40	29.40	-1	3,836	-0.03%
2023/08/21	2	29.50	0	0.00	29.40	2	3,887	0.05%
2023/08/18	3	29.30	0	0.00	29.35	3	3,930	0.08%
2023/08/15	5	29.25	3	29.28	29.20	2	4,134	0.05%
2023/08/14	10.6	29.37	1	29.25	29.25	9.6	4,345	0.22%
2023/08/10	6.1	29.71	0	0.00	29.70	6.1	4,863	0.12%
2023/08/07	1	29.75	0	0.00	29.90	1	5,030	0.02%
2023/08/04	20.1	29.89	0	0.00	29.80	20.1	5,035	0.40%
2023/08/02	5	30.00	0	0.00	29.95	5	4,979	0.10%
2023/07/31	0	0.00	1	30.15	30.15	-1	4,910	-0.02%
2023/07/28	1	30.25	2	30.40	30.15	-1	4,931	-0.02%
2023/07/27	0	0.00	1	30.35	30.30	-1	4,914	-0.02%
2023/07/26	22	30.15	3	30.33	30.15	19	4,939	0.38%
2023/07/25	3	30.05	0	0.00	30.05	3	4,970	0.06%
2023/07/24	6	30.05	0	0.00	30.05	6	4,952	0.12%
2023/07/21	2	30.30	1	30.30	30.20	1	4,954	0.02%
2023/07/20	0	0.00	2	30.50	30.50	-2	4,982	-0.04%
2023/07/19	6	30.45	2	30.35	30.25	4	4,985	0.08%
2023/07/18	6	30.14	0	0.00	30.25	6	4,982	0.12%
2023/07/17	11	30.11	0	0.00	30.15	11	4,948	0.22%
2023/07/14	15.1	30.36	0	0.00	30.25	15.1	4,967	0.30%
2023/07/13	25	30.38	0	0.00	30.25	25	4,957	0.50%
2023/07/12	15.1	30.80	7	30.80	30.80	8.1	4,956	0.16%
2023/07/11	5	30.95	1	31.10	31.20	4	4,949	0.08%
2023/07/10	3	31.15	0	0.00	31.20	3	5,036	0.06%
2023/07/07	9.2	31.14	2	31.05	31.05	7.2	5,016	0.14%
2023/07/06	4.1	31.59	0	0.00	31.55	4.1	4,966	0.08%
2023/07/05	5	32.18	0.1	32.25	32.15	4.9	4,855	0.10%
2023/07/04	12	32.29	2	32.40	32.25	10	4,854	0.21%
2023/07/03	10	32.25	0	0.00	32.40	10	4,858	0.21%
2023/06/30	6.1	32.00	1	32.00	32.15	5.1	4,865	0.10%
2023/06/29	45	32.25	1	32.30	32.10	44	4,832	0.91%
2023/06/28	4	32.11	5	32.20	32.15	-1	4,837	-0.02%
2023/06/27	1	32.35	0.2	32.45	32.25	0.8	4,796	0.02%
2023/06/20	2	32.33	0	0.00	32.40	2	4,859	0.04%
2023/06/19	4	32.33	0	0.00	32.35	4	4,868	0.08%
2023/06/16	112	32.40	0	0.00	32.45	112	4,855	2.31%	大買/鉅額交易
2023/06/15	0	0.00	1	32.45	32.50	-1	4,829	-0.02%
2023/06/14	272	32.40	3	32.40	32.35	269	4,924	5.46%	大買/鉅額交易
2023/06/13	1	32.50	0	0.00	32.60	1	4,904	0.02%
2023/06/12	8	32.48	5	32.47	32.50	3	4,936	0.06%
2023/06/09	205	32.80	0	0.00	32.90	205	4,939	4.15%	大買/鉅額交易
2023/06/08	2	32.68	0	0.00	32.70	2	4,955	0.04%
2023/06/07	1	32.90	3	32.95	33.00	-2	5,038	-0.04%
2023/06/05	5	32.82	1	32.90	32.80	4	5,112	0.08%
2023/06/02	3	32.82	2	32.88	33.00	1	5,175	0.02%
2023/06/01	0	0.00	2	32.58	32.65	-2	5,288	-0.04%
2023/05/31	12	32.36	4	32.53	32.55	8	5,290	0.15%
2023/05/29	3	32.43	0	0.00	32.40	3	5,129	0.06%
2023/05/26	2	32.68	0	0.00	32.60	2	5,127	0.04%
2023/05/25	52	32.96	1	33.00	32.90	51	5,117	1.00%
2023/05/24	236	33.05	0	0.00	33.20	236	5,080	4.65%	大買/鉅額交易
2023/05/23	0	0.00	4	33.23	33.30	-4	5,021	-0.08%
2023/05/22	0	0.00	2	32.95	32.95	-2	4,966	-0.04%
2023/05/19	1	32.70	3	32.75	32.60	-2	4,902	-0.04%
2023/05/18	3	33.50	2.1	33.22	32.70	0.9	4,814	0.02%
2023/05/17	1	32.50	17	32.81	33.30	-16	4,601	-0.35%
2023/05/16	19	32.21	15	32.33	32.25	4	4,258	0.09%
2023/05/15	1	31.90	16	31.61	31.80	-15	4,032	-0.37%
2023/05/05	0	0.00	27	31.17	31.00	-27	3,838	-0.70%
2023/05/04	0	0.00	2	31.20	31.20	-2	3,881	-0.05%
2023/05/03	0	31.10	0	0.00	30.90	0	3,901	0.00%
2023/05/02	0	0.00	1	31.20	31.20	-1	3,976	-0.03%
2023/04/28	0	0.00	1	30.95	31.05	-1	4,043	-0.02%
2023/04/27	0	0.00	2	30.80	30.85	-2	4,047	-0.05%
2023/04/21	0	0.00	3	30.80	30.85	-3	4,119	-0.07%
2023/04/20	2	30.60	0	0.00	30.65	2	4,119	0.05%
2023/04/19	3	30.82	0	0.00	30.75	3	4,138	0.07%
2023/04/18	2	31.13	0	0.00	31.10	2	4,123	0.05%
2023/04/17	0	0.00	1	31.15	31.15	-1	4,101	-0.02%
2023/04/14	3	30.88	4	30.89	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	12	30.82	30.90	-12	4,011	-0.30%
2023/04/12	0	0.00	2	30.38	30.50	-2	3,876	-0.05%
2023/04/11	3	30.25	5	30.35	30.40	-2	3,856	-0.05%
2023/04/10	0	0.00	1	30.20	30.15	-1	3,798	-0.03%
2023/04/07	1	30.15	0	0.00	30.15	1	3,806	0.03%
2023/04/06	2	30.23	0.1	30.35	30.20	1.9	3,799	0.05%
2023/03/30	6	30.01	0	0.00	30.15	6	3,775	0.16%
2023/03/27	1	30.00	1	30.10	30.00	0	3,851	0.00%
2023/03/23	10	29.86	2	29.93	30.00	8	4,014	0.20%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/21	0	0.00	1	29.55	29.60	-1	4,074	-0.02%
2023/03/20	1	29.55	0	0.00	29.50	1	4,093	0.02%
2023/03/17	5	29.16	0	0.00	29.40	5	4,116	0.12%
2023/03/16	5	29.22	0	0.00	29.20	5	4,021	0.12%
2023/03/15	1	29.55	20	29.60	29.50	-19	4,017	-0.47%
2023/03/14	2	29.50	0	0.00	29.60	2	3,989	0.05%
2023/03/13	2	29.85	0	0.00	29.95	2	3,978	0.05%
2023/03/10	6	29.93	0	0.00	29.90	6	3,968	0.15%
2023/03/09	0	0.00	20	30.40	30.35	-20	3,903	-0.51%
2023/03/08	0	0.00	10	30.40	30.50	-10	3,970	-0.25%
2023/03/07	0	0.00	9	30.26	30.35	-9	3,919	-0.23%
2023/03/06	4	30.03	6.2	30.07	30.05	-2.2	3,871	-0.06%
2023/03/01	7	29.37	0	0.00	29.30	7	3,740	0.19%
2023/02/24	0	0.00	6	29.40	29.40	-6	3,679	-0.16%
2023/02/23	0	0.00	3	29.30	29.25	-3	3,633	-0.08%
2023/02/22	2	29.18	1	29.05	29.20	1	3,596	0.03%
2023/02/21	0	29.30	0	0.00	29.25	0	3,602	0.00%
2023/02/20	5	29.20	0	0.00	29.30	5	3,659	0.14%
2023/02/17	5	29.00	0	0.00	29.05	5	3,672	0.14%
2023/02/16	0	0.00	1	29.00	29.00	-1	3,748	-0.03%
2023/02/14	0.1	29.05	10	29.15	29.00	-9.9	3,792	-0.26%
2023/02/13	5	28.85	0	0.00	28.95	5	3,800	0.13%
2023/02/10	4	28.83	0	0.00	28.90	4	3,810	0.11%
2023/02/09	2	28.93	2	29.00	28.90	0	3,801	0.00%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/07	11.1	29.04	4	29.18	28.90	7.1	3,793	0.19%
2023/02/06	4	29.21	0	0.00	29.10	4	3,752	0.11%
2023/02/03	0	0.00	4	29.31	29.35	-4	3,728	-0.11%
2023/02/01	0	0.00	0.1	29.30	29.35	-0.1	3,665	0.00%
2023/01/30	4	29.10	5	29.20	29.20	-1	3,560	-0.03%
2023/01/17	0	0.00	8	29.10	29.10	-8	3,464	-0.23%
2023/01/12	0.1	28.70	0	0.00	28.65	0.1	3,432	0.00%
2023/01/11	0	0.00	2	29.00	28.90	-2	3,418	-0.06%
2023/01/10	1	29.20	0	0.00	29.30	1	3,432	0.03%
2023/01/09	0.2	29.10	2	29.15	29.20	-1.8	3,422	-0.05%
2023/01/06	0	0.00	10	29.10	29.00	-10	3,411	-0.29%
2023/01/04	1	28.90	0	0.00	28.85	1	3,409	0.03%
2022/12/30	1	28.80	0	0.00	28.75	1	3,427	0.03%
2022/12/29	1	28.65	0	0.00	28.60	1	3,451	0.03%
2022/12/26	5	28.80	1.2	29.00	29.00	3.8	3,491	0.11%
2022/12/23	0	0.00	3	28.60	28.75	-3	3,557	-0.08%
2022/12/22	1	28.85	0	0.00	28.90	1	3,591	0.03%
2022/12/20	3	28.90	3	29.00	28.70	0	3,599	0.00%
2022/12/19	5	29.13	4	29.05	29.05	1	3,608	0.03%
2022/12/16	0	0.00	2	29.10	29.45	-2	3,553	-0.06%
2022/12/14	0	0.00	15	28.82	28.95	-15	3,395	-0.44%
2022/12/13	5	28.42	10.2	28.38	28.45	-5.2	3,325	-0.16%
2022/12/12	10	28.55	1	28.45	28.60	9	3,296	0.27%
2022/12/08	4	28.24	10	28.30	28.30	-6	3,376	-0.18%
2022/12/07	0	28.35	0	0.00	28.30	0	3,382	0.00%
2022/12/06	10	28.35	0	0.00	28.30	10	3,387	0.30%
2022/12/05	1	28.70	0	0.00	28.65	1	3,377	0.03%
2022/12/02	0	0.00	1	28.65	28.60	-1	3,343	-0.03%
2022/12/01	11	28.65	0	0.00	28.65	11	3,334	0.33%
2022/11/30	0	28.50	0	0.00	28.95	0	3,289	0.00%
2022/11/28	2	28.08	0	0.00	28.05	2	3,149	0.06%
2022/11/25	1	28.45	2	28.48	28.55	-1	3,126	-0.03%
2022/11/24	7	28.30	2	28.33	28.35	5	3,110	0.16%
2022/11/23	0	28.10	0	0.00	28.00	0	3,102	0.00%
2022/11/22	10	27.90	0	0.00	27.95	10	3,121	0.32%
2022/11/18	3	28.00	0	0.00	28.00	3	3,116	0.10%
2022/11/17	5	28.00	0	0.00	28.25	5	3,106	0.16%
2022/11/15	3	28.40	2	28.45	28.60	1	3,055	0.03%
2022/11/14	0	0.00	35	28.35	28.60	-35	3,029	-1.16%
2022/11/11	0	0.00	1	28.20	28.20	-1	2,955	-0.03%
2022/11/09	10	28.10	20	28.13	28.20	-10	2,910	-0.34%
2022/11/08	0	0.00	5	28.05	28.05	-5	2,887	-0.17%
2022/11/03	3	27.65	0	0.00	27.65	3	2,877	0.10%
2022/10/31	0	0.00	1	28.10	28.10	-1	2,932	-0.03%
2022/10/28	0	0.00	3	27.85	27.80	-3	2,943	-0.10%
2022/10/27	0	0.00	23	27.95	27.95	-23	2,952	-0.78%
2022/10/25	10	27.55	47	27.58	27.55	-37	2,983	-1.24%
2022/10/24	0	0.00	5	27.70	27.40	-5	2,985	-0.17%
2022/10/21	6	27.38	0	0.00	27.40	6	2,979	0.20%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	15	27.75	2	27.65	27.55	13	2,947	0.44%
2022/10/18	10	27.55	57	27.85	28.15	-47	2,920	-1.61%
2022/10/17	13	27.37	5	27.55	27.35	8	2,884	0.28%
2022/10/11	5	28.20	0	0.00	28.40	5	2,957	0.17%
2022/10/06	5	28.40	0	0.00	28.60	5	3,139	0.16%
2022/10/05	1	28.40	0	0.00	28.55	1	3,220	0.03%
2022/10/04	0	0.00	1.2	28.45	28.55	-1.2	3,260	-0.04%
2022/10/03	5	28.30	0	0.00	28.45	5	3,236	0.15%
2022/09/29	20	28.03	30	28.15	28.25	-10	3,301	-0.30%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/27	1	27.95	20	28.30	28.50	-19	3,299	-0.58%
2022/09/26	24	27.94	1	27.90	27.90	23	3,288	0.70%
2022/09/23	1	28.60	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.40	0	0.00	28.50	1	3,303	0.03%
2022/09/21	12	28.75	0	0.00	28.80	12	3,324	0.36%
2022/09/12	2	28.85	96	28.85	29.00	-94	3,165	-2.97%
2022/09/08	5	28.47	0	0.00	28.60	5	3,217	0.16%
2022/09/07	2	28.30	3	28.32	28.45	-1	3,213	-0.03%
2022/09/06	2	28.50	1	28.45	28.45	1	3,207	0.03%
2022/09/02	3	28.53	0	0.00	28.50	3	3,238	0.09%
2022/09/01	86	28.60	0	0.00	28.70	86	3,230	2.66%
2022/08/29	2	28.50	0	0.00	28.55	2	3,227	0.06%
2022/08/25	1	28.85	0	0.00	28.75	1	3,218	0.03%
2022/08/24	6	28.70	0.3	28.98	28.85	5.7	3,221	0.18%
2022/08/19	0	0.00	1	29.15	29.20	-1	3,485	-0.03%
2022/08/18	0	0.00	10	28.95	29.05	-10	3,502	-0.29%
2022/08/15	5	28.90	0	0.00	28.90	5	3,592	0.14%
2022/08/10	50	28.78	0	0.00	28.70	50	3,682	1.36%
2022/08/09	5	28.90	21	29.09	29.05	-16	3,716	-0.43%
2022/08/08	30	28.76	0	0.00	28.75	30	3,734	0.80%
2022/08/05	0	0.00	40	28.98	28.90	-40	3,775	-1.06%
2022/08/04	16	28.50	0	0.00	28.45	16	3,853	0.42%
2022/08/03	3	28.73	0	0.00	28.70	3	3,867	0.08%
2022/08/02	12	28.99	0	0.00	28.95	12	3,908	0.31%
2022/08/01	2	29.03	0	0.00	29.00	2	3,926	0.05%
2022/07/27	5	29.17	0	0.00	29.25	5	3,948	0.13%
2022/07/26	15	29.09	0	0.00	29.00	15	3,959	0.38%
2022/07/25	0	0.00	1	29.30	29.30	-1	3,988	-0.03%
2022/07/22	30.1	29.25	0	0.00	29.25	30.1	4,020	0.75%
2022/07/21	0	0.00	19	29.21	29.20	-19	4,054	-0.47%
2022/07/20	5	29.14	0	0.00	29.00	5	4,029	0.12%
2022/07/19	4	29.34	2	29.65	29.35	2	4,022	0.05%
2022/07/18	12	29.24	4	29.26	29.45	8	3,999	0.20%
2022/07/15	0.1	29.25	11	29.30	29.30	-10.9	3,957	-0.28%
2022/07/14	1	29.55	4	29.39	29.30	-3	3,930	-0.08%
2022/07/13	11	28.90	1	28.95	28.90	10	3,759	0.27%
2022/07/12	0	0.00	2	28.60	28.65	-2	3,668	-0.05%
2022/07/11	31	28.42	0	0.00	28.55	31	3,618	0.86%
2022/07/08	0	28.60	4	28.38	28.60	-4	3,620	-0.11%
2022/07/07	0	28.20	2	28.15	28.10	-2	3,567	-0.06%
2022/07/06	2	27.68	3	27.75	27.65	-1	3,530	-0.03%
2022/07/05	0	0.00	12	27.99	28.05	-12	3,515	-0.34%
2022/07/04	0	0.00	4	27.90	27.70	-4	3,519	-0.11%
2022/07/01	1	27.65	0	0.00	27.55	1	3,549	0.03%
2022/06/29	5	28.10	2	28.40	28.45	3	3,525	0.09%
2022/06/28	0	0.00	1	28.00	28.15	-1	3,489	-0.03%
2022/06/24	0	0.00	5	28.02	28.15	-5	3,491	-0.14%
2022/06/23	1	27.40	0	0.00	27.50	1	3,434	0.03%
2022/06/22	0	0.00	6	27.67	27.70	-6	3,415	-0.18%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/09	1	27.75	0	0.00	27.95	1	3,488	0.03%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/05/27	0	0.00	1	28.20	28.15	-1	3,498	-0.03%
2022/05/26	1	27.85	0.2	27.90	27.75	0.8	3,500	0.02%
2022/05/25	0	0.00	2	28.05	28.00	-2	3,579	-0.06%
2022/05/18	0.1	27.50	0	0.00	27.60	0.1	3,605	0.00%
2022/05/16	0	0.00	2	26.88	27.10	-2	3,691	-0.05%
2022/05/13	3.1	26.39	0	0.00	26.75	3.1	3,681	0.08%
2022/05/12	11	26.55	1	26.25	26.30	10	3,646	0.27%
2022/05/11	7	26.98	1	27.00	26.95	6	3,534	0.17%
2022/05/09	1.1	27.28	0	0.00	27.25	1.1	3,507	0.03%
2022/05/06	2.2	27.75	0	0.00	27.70	2.2	3,499	0.06%
2022/05/05	4.2	28.00	0	0.00	28.00	4.2	3,529	0.12%
2022/05/03	2.1	27.93	0	0.00	27.85	2.1	3,652	0.06%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	0	0.00	2	28.05	28.00	-2	3,740	-0.05%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/22	1	28.40	1	28.50	28.55	0	3,853	0.00%
2022/04/18	3	28.25	0	0.00	28.20	3	3,836	0.08%
2022/04/15	1	28.40	0	0.00	28.40	1	3,838	0.03%
2022/04/14	0	0.00	5	28.65	28.65	-5	3,841	-0.13%
2022/04/13	0	0.00	3	28.60	28.65	-3	3,838	-0.08%
2022/04/12	1	28.25	5.1	28.20	28.35	-4.1	3,810	-0.11%
2022/04/08	5	28.41	0	0.00	28.40	5	3,767	0.13%
2022/04/07	4	28.46	0.4	28.70	28.45	3.7	3,739	0.10%
2022/04/06	6	28.60	0	0.00	28.70	6	3,716	0.16%
2022/03/31	3	28.85	0	0.00	28.85	3	3,732	0.08%
2022/03/29	1	28.75	0	0.00	28.90	1	3,695	0.03%
2022/03/24	2	29.00	0	0.00	29.00	2	3,703	0.05%
2022/03/21	0	0.00	2	29.18	29.10	-2	3,894	-0.05%
2022/03/18	0	0.00	11	29.01	29.65	-11	3,911	-0.28%
2022/03/17	0	0.00	9	28.92	28.90	-9	3,868	-0.23%
2022/03/14	0	0.00	0.3	28.55	28.70	-0.3	3,899	-0.01%
2022/03/08	8	28.25	0	0.00	28.05	8	4,013	0.20%
2022/03/07	7	28.51	6	28.75	28.50	1	3,964	0.03%
2022/03/04	5	29.00	0	0.00	29.20	5	4,107	0.12%
2022/03/03	5	29.25	0	0.00	29.35	5	4,174	0.12%
2022/03/02	0	0.00	1	29.40	29.55	-1	4,289	-0.02%
2022/03/01	0	0.00	1	29.55	29.50	-1	4,511	-0.02%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	4	29.09	4	29.16	29.00	0	4,470	0.00%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	1	29.05	0	0.00	29.20	1	4,574	0.02%
2022/02/18	1	29.40	1	29.60	29.45	0	4,726	0.00%
2022/02/17	2	29.45	3	29.25	29.50	-1	4,710	-0.02%
2022/02/16	0.4	29.10	0	0.00	29.05	0.4	4,603	0.01%
2022/02/08	0.1	28.70	0	0.00	28.60	0.1	4,712	0.00%
2022/02/07	4	28.39	5	28.30	28.40	-1	4,703	-0.02%
2022/01/26	1	28.35	0	0.00	28.45	1	4,655	0.02%
2022/01/25	2	28.20	0	0.00	28.15	2	4,681	0.04%
2022/01/24	1	28.30	0	0.00	28.45	1	4,593	0.02%
2022/01/21	3	28.50	0	0.00	28.55	3	4,594	0.07%
2022/01/20	1.1	28.85	0	0.00	28.85	1.1	4,513	0.03%
2022/01/19	8	28.84	4	28.80	28.80	4	4,486	0.09%
2022/01/18	4	29.00	0	0.00	29.15	4	4,364	0.09%
2022/01/17	1	29.10	1	29.10	29.10	0	4,323	0.00%
2022/01/14	0	0.00	2	29.20	29.25	-2	4,292	-0.05%
2022/01/12	0	0.00	9	29.30	29.35	-9	4,298	-0.21%
2022/01/06	0	0.00	3	29.35	29.40	-3	4,408	-0.07%
2022/01/05	2	29.40	0	0.00	29.30	2	4,417	0.05%
2022/01/04	3	29.25	0	0.00	29.35	3	4,457	0.07%
2021/12/29	5	29.60	0	0.00	29.60	5	4,509	0.11%
2021/12/28	0	0.00	5	29.58	29.60	-5	4,531	-0.11%
2021/12/27	2	29.30	30	29.30	29.45	-28	4,559	-0.61%
2021/12/22	0	0.00	2	29.40	29.35	-2	4,658	-0.04%
2021/12/17	1	29.40	0	0.00	29.15	1	4,654	0.02%
2021/12/15	5	29.18	0	0.00	29.15	5	4,654	0.11%
2021/12/14	2	29.30	2	29.35	29.30	0	4,733	0.00%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/10	1	29.85	3	29.83	29.75	-2	4,656	-0.04%
2021/12/09	0	0.00	1	29.90	29.90	-1	4,645	-0.02%
2021/12/08	0	0.00	1	29.75	29.75	-1	4,602	-0.02%
2021/12/06	0	0.00	1	29.55	29.55	-1	4,555	-0.02%
2021/12/03	0	0.00	0.4	29.85	29.65	-0.4	4,539	-0.01%
2021/12/02	1	29.60	0	0.00	29.90	1	4,519	0.02%
2021/12/01	0	0.00	1	29.60	29.90	-1	4,464	-0.02%
2021/11/30	20	29.98	1	30.05	29.65	19	4,428	0.43%
2021/11/29	0	0.00	10	29.71	29.50	-10	4,170	-0.24%
2021/11/26	5	30.23	2	30.18	30.05	3	4,078	0.07%
2021/11/25	13	30.61	23	30.49	30.60	-10	3,994	-0.25%
2021/11/24	1	29.70	7	29.70	29.95	-6	3,739	-0.16%
2021/11/23	2.1	29.75	2	29.70	29.60	0.1	3,665	0.00%
2021/11/22	2	29.55	5	29.72	29.70	-3	3,635	-0.08%
2021/11/19	2	29.55	6	29.55	29.40	-4	3,579	-0.11%
2021/11/18	5	29.25	0	0.00	29.35	5	3,531	0.14%
2021/11/17	1	29.15	0.2	29.20	29.20	0.8	3,482	0.02%
2021/11/16	0	0.00	3	29.10	29.15	-3	3,409	-0.09%
2021/11/15	5	29.15	0	0.00	29.15	5	3,440	0.15%
2021/11/12	0.3	29.20	0	0.00	29.20	0.3	3,471	0.01%
2021/11/11	0	0.00	2	29.20	29.20	-2	3,512	-0.06%
2021/11/09	5	29.20	6	29.32	29.35	-1	3,603	-0.03%
2021/11/08	1	29.10	0	0.00	29.15	1	3,517	0.03%
2021/11/04	6	28.96	0	0.00	29.00	6	3,519	0.17%
2021/11/03	4	29.00	0	0.00	29.00	4	3,500	0.11%
2021/11/02	5.1	28.95	1	29.00	28.95	4.1	3,476	0.12%
2021/11/01	5.1	29.00	0	0.00	29.00	5.1	3,435	0.15%
2021/10/29	1	28.85	0	0.00	29.05	1	3,419	0.03%
2021/10/28	3	29.00	0	0.00	29.05	3	3,380	0.09%
2021/10/27	3	29.13	0	0.00	29.10	3	3,384	0.09%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/19	1	29.45	1	29.50	29.35	0	3,699	0.00%
2021/10/18	2	29.40	2	29.50	29.30	0	3,686	0.00%
2021/10/14	1	28.95	0	0.00	28.85	1	3,685	0.03%
2021/10/13	4	28.85	5	29.00	28.85	-1	3,701	-0.03%
2021/10/12	3	28.83	5	29.00	28.85	-2	3,718	-0.05%
2021/10/07	1	29.20	0	0.00	29.15	1	3,704	0.03%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	28.85	0	0.00	29.00	1	3,641	0.03%
2021/10/04	3.1	29.00	5	29.30	29.00	-1.9	3,646	-0.05%
2021/10/01	9	29.22	7	29.20	29.20	2	3,611	0.06%
2021/09/29	2	29.50	1	29.55	29.60	1	3,609	0.03%
2021/09/24	0	0.00	2	29.95	29.95	-2	3,633	-0.06%
2021/09/23	0	0.00	4	29.81	29.85	-4	3,657	-0.11%
2021/09/22	7	29.17	1	29.25	29.35	6	3,673	0.16%
2021/09/17	0	0.00	4	30.01	29.20	-4	3,572	-0.11%
2021/09/15	1	30.00	7	29.94	30.00	-6	3,484	-0.17%
2021/09/14	0	0.00	2	29.95	29.90	-2	3,537	-0.06%
2021/09/08	3	29.57	0	0.00	29.65	3	4,007	0.07%
2021/09/07	8	29.71	0	0.00	29.75	8	4,009	0.20%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/08/31	0	0.00	6	30.16	30.20	-6	4,111	-0.15%
2021/08/27	1	29.90	0	0.00	29.90	1	4,114	0.02%
2021/08/26	1	29.60	7	29.77	29.90	-6	4,147	-0.14%
2021/08/25	0	0.00	4	29.93	30.00	-4	4,210	-0.10%
2021/08/24	1	29.70	5	29.64	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	4	29.40	29.40	-4	4,287	-0.09%
2021/08/20	4	28.84	0	0.00	28.80	4	4,336	0.09%
2021/08/19	3.1	28.87	0	0.00	29.05	3.1	4,446	0.07%
2021/08/18	1	28.90	0	0.00	29.30	1	4,412	0.02%
2021/08/16	3	29.18	0	0.00	29.10	3	4,374	0.07%
2021/08/13	1	30.00	7	29.90	30.00	-6	4,365	-0.14%
2021/08/12	0	0.00	2	30.05	29.90	-2	4,375	-0.05%
2021/08/11	1	29.95	1.2	30.10	29.95	-0.2	4,420	0.00%
2021/08/10	3	29.92	1	30.05	29.95	2	4,522	0.04%
2021/08/09	0	0.00	3.4	30.13	30.10	-3.4	4,708	-0.07%
2021/08/06	0	0.00	1	30.25	30.25	-1	4,778	-0.02%
2021/08/05	0	0.00	2	30.45	30.45	-2	4,968	-0.04%
2021/08/04	1	30.25	0	0.00	30.35	1	5,269	0.02%
2021/08/02	0.3	30.10	0	0.00	30.35	0.3	5,501	0.00%
2021/07/30	2	30.10	0	0.00	30.35	2	5,530	0.04%
2021/07/29	0	0.00	2	29.95	30.40	-2	5,575	-0.04%
2021/07/28	10	29.86	0	0.00	29.90	10	5,600	0.18%
2021/07/27	14	30.18	6	30.20	30.15	8	5,673	0.14%
2021/07/26	6.2	30.45	0	0.00	30.55	6.2	5,761	0.11%
2021/07/23	5	30.45	31	30.62	30.90	-26	5,757	-0.45%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	22.1	30.07	3	29.80	29.85	19.1	5,693	0.34%
2021/07/20	3	30.02	0	0.00	29.95	3	5,753	0.05%
2021/07/19	3	30.03	0.2	30.20	30.15	2.8	5,792	0.05%
2021/07/16	2	29.90	0	0.00	29.90	2	5,893	0.03%
2021/07/15	0	0.00	1	29.75	29.85	-1	5,958	-0.02%
2021/07/14	2	29.65	1	29.65	29.70	1	6,122	0.02%
2021/07/13	0	0.00	2	29.80	29.80	-2	6,243	-0.03%
2021/07/09	4	29.69	10	29.65	29.85	-6	6,341	-0.09%
2021/07/08	3	29.80	5	29.90	29.95	-2	6,355	-0.03%
2021/07/07	8.2	29.87	79	29.95	29.90	-70.9	6,382	-1.11%
2021/07/06	1	30.10	0	0.00	29.95	1	6,432	0.02%
2021/07/05	4	29.95	5	29.95	29.95	-1	6,447	-0.02%
2021/07/02	0	0.00	0	29.95	29.80	0	6,506	0.00%
2021/06/30	1	29.85	34	29.93	29.90	-33	6,573	-0.50%
2021/06/29	1	29.75	2	29.75	30.00	-1	6,648	-0.02%
2021/06/28	5	29.80	0	0.00	30.05	5	6,745	0.07%
2021/06/25	0.2	30.00	1.1	29.99	30.05	-0.9	6,797	-0.01%
2021/06/24	0	0.00	1.3	29.95	29.95	-1.3	6,815	-0.02%
2021/06/23	1	30.00	5.6	29.95	30.00	-4.6	6,835	-0.07%
2021/06/22	1	29.70	7.9	29.92	29.70	-6.9	6,812	-0.10%
2021/06/21	1	29.40	0	0.00	29.45	1	6,801	0.01%
2021/06/18	10	29.11	30	29.17	29.00	-20	6,780	-0.29%
2021/06/17	4.2	29.30	10	29.25	29.40	-5.8	6,589	-0.09%
2021/06/16	1	29.75	27	29.60	29.55	-26	6,722	-0.39%
2021/06/15	1	29.85	21	29.85	29.75	-20	6,819	-0.29%
2021/06/11	2	29.65	1	29.70	29.65	1	6,886	0.01%
2021/06/10	0	0.00	6	29.48	29.40	-6	6,918	-0.09%
2021/06/09	0	29.35	0	0.00	29.35	0	6,951	0.00%
2021/06/08	6	29.20	10	29.45	29.15	-4	6,975	-0.06%
2021/06/07	5	29.29	66	29.30	29.20	-61	6,996	-0.87%
2021/06/04	1	29.95	5	29.95	30.00	-4	6,962	-0.06%
2021/06/03	3	30.07	0	0.00	30.15	3	7,030	0.04%
2021/06/02	10	30.00	13	29.95	30.20	-3	7,036	-0.04%
2021/05/31	1	28.80	100	28.87	29.45	-99	7,120	-1.39%
2021/05/28	2	29.03	20	28.80	28.90	-18	7,173	-0.25%
2021/05/27	2	28.35	2	28.60	29.25	0	7,192	0.00%
2021/05/26	1	28.20	1	28.25	28.25	0	7,304	0.00%
2021/05/25	0	0.00	20	28.35	28.30	-20	7,453	-0.27%
2021/05/24	1	28.15	1	28.15	28.10	0	7,517	0.00%
2021/05/21	5	27.98	22	28.05	28.10	-17	7,633	-0.22%
2021/05/20	6	28.15	0	0.00	28.15	6	7,651	0.08%
2021/05/19	0	0.00	4	28.29	28.50	-4	7,659	-0.05%
2021/05/18	3	27.30	1	27.35	27.85	2	7,698	0.03%
2021/05/17	7	27.34	6	27.20	27.00	1	7,688	0.01%
2021/05/14	1	28.50	3	28.85	28.85	-2	7,554	-0.03%
2021/05/13	5.6	28.33	5	28.55	28.30	0.6	7,532	0.01%
2021/05/12	24.2	28.80	2	29.28	28.65	22.2	7,417	0.30%
2021/05/11	9	30.47	50	30.90	30.10	-41	7,151	-0.57%
2021/05/07	3	31.00	13	31.00	31.00	-10	7,155	-0.14%
2021/05/05	0	0.00	1	30.60	30.55	-1	7,199	-0.01%
2021/05/04	5	30.36	6	30.59	30.35	-1	7,239	-0.01%
2021/05/03	3	30.97	1	31.00	30.75	2	7,182	0.03%
2021/04/29	0	0.00	3	31.40	31.45	-3	7,163	-0.04%
2021/04/28	0	0.00	3	31.30	31.40	-3	7,180	-0.04%
2021/04/26	0	0.00	7	31.26	31.35	-7	7,451	-0.09%
2021/04/23	5	31.05	3	31.00	31.20	2	7,490	0.03%
2021/04/22	15	31.05	3	31.40	31.25	12	7,521	0.16%
2021/04/21	28	31.48	7	31.56	31.35	21	7,460	0.28%
2021/04/20	2	31.43	21	31.47	31.55	-19	7,485	-0.25%
2021/04/19	0	0.00	7	30.99	31.25	-7	7,449	-0.09%
2021/04/16	16	30.80	12	30.78	30.90	4	7,421	0.05%
2021/04/15	2	30.60	2	30.65	30.60	0	7,513	0.00%
2021/04/14	7.2	30.66	2	30.65	30.65	5.2	7,534	0.07%
2021/04/13	2	30.75	0	0.00	30.70	2	7,633	0.03%
2021/04/12	1	30.75	0	0.00	30.85	1	7,651	0.01%
2021/04/09	7	30.85	2	30.95	30.90	5	7,706	0.06%
2021/04/08	5	30.93	1	31.00	31.00	4	7,763	0.05%
2021/04/07	2	30.85	3	30.85	31.00	-1	7,769	-0.01%
2021/04/06	16	30.96	21	31.10	30.85	-5	7,797	-0.06%
2021/04/01	26	31.09	3	31.25	31.10	23	7,933	0.29%
2021/03/31	23	31.40	20	31.36	31.45	3	7,876	0.04%
2021/03/30	155	30.90	4	31.01	31.00	151	7,810	1.93%	大買/鉅額交易
2021/03/29	4	30.70	0	0.00	30.85	4	7,880	0.05%
2021/03/26	27	30.45	0	0.00	30.50	27	7,962	0.34%
2021/03/25	1	30.55	2	30.50	30.60	-1	8,025	-0.01%
2021/03/24	1	30.55	0	0.00	30.70	1	8,075	0.01%
2021/03/23	2	30.65	0	0.00	30.55	2	8,033	0.02%
2021/03/22	1	30.85	2	30.83	30.75	-1	8,075	-0.01%
2021/03/19	11	30.46	0	0.00	31.20	11	8,107	0.14%
2021/03/18	7	30.85	2	30.95	30.80	5	8,015	0.06%
2021/03/17	2	30.50	14	30.55	30.50	-12	7,980	-0.15%
2021/03/16	3	30.63	2	30.60	30.65	1	8,002	0.01%
2021/03/15	11	30.70	52	30.70	30.70	-41	8,046	-0.51%
2021/03/12	0	0.00	3	30.80	30.80	-3	8,125	-0.04%
2021/03/11	0	0.00	12	30.86	30.85	-12	8,197	-0.15%
2021/03/10	0	0.00	11	30.71	30.75	-11	8,288	-0.13%
2021/03/09	0	0.00	1	30.80	30.75	-1	8,363	-0.01%
2021/03/05	15	30.42	12	30.59	30.60	3	8,433	0.04%
2021/03/04	11	30.53	10	30.85	30.40	1	8,620	0.01%
2021/03/03	6	30.82	12	30.79	31.00	-6	8,552	-0.07%
2021/03/02	140	30.60	23	30.74	30.50	117	8,487	1.38%	大買/鉅額交易
2021/02/26	42	30.70	3	30.48	30.15	39	8,495	0.46%
2021/02/25	24	30.92	11	30.96	31.00	13	8,286	0.16%
2021/02/24	6	30.89	3	30.93	30.65	3	8,213	0.04%
2021/02/23	7	30.44	5	30.52	30.70	2	8,214	0.02%
2021/02/22	2	30.20	4	30.18	30.05	-2	8,151	-0.02%
2021/02/19	2	29.70	0	0.00	30.00	2	8,149	0.02%
2021/02/18	6	29.97	2	30.00	29.85	4	8,177	0.05%
2021/02/17	9	29.64	1	29.35	29.80	8	8,166	0.10%
2021/02/05	12	29.36	1	29.25	29.40	11	8,095	0.14%
2021/02/04	1	28.90	1	29.20	29.20	0	8,069	0.00%
2021/02/03	2	29.15	0	0.00	29.10	2	8,116	0.02%
2021/02/02	11.1	28.71	3	29.00	29.15	8.1	8,300	0.10%
2021/02/01	4	28.80	0	0.00	28.80	4	8,314	0.05%
2021/01/29	4	29.01	0	0.00	28.90	4	8,297	0.05%
2021/01/28	4	29.04	0	0.00	29.05	4	8,163	0.05%
2021/01/27	10	29.44	1	29.25	29.25	9	8,114	0.11%
2021/01/26	9	29.12	0	0.00	29.20	9	8,064	0.11%
2021/01/25	11	29.00	0	0.00	29.20	11	7,998	0.14%
2021/01/22	2	29.05	10	29.17	29.15	-8	7,970	-0.10%
2021/01/21	1	29.25	2	29.23	29.10	-1	7,896	-0.01%
2021/01/20	7	29.24	0	0.00	29.05	7	7,834	0.09%
2021/01/19	7	29.96	0	0.00	30.00	7	7,606	0.09%
2021/01/18	6	30.00	11	30.05	30.05	-5	7,515	-0.07%
2021/01/15	6	30.38	1	30.40	30.30	5	7,417	0.07%
2021/01/14	11	30.65	2	30.50	30.60	9	7,333	0.12%
2021/01/13	3	30.45	0	0.00	30.50	3	7,286	0.04%
2021/01/12	18	30.59	1	30.65	30.65	17	7,175	0.24%
2021/01/11	4.1	30.61	0	0.00	30.70	4.1	7,046	0.06%
2021/01/08	2	30.55	1	30.50	30.70	1	6,961	0.01%
2021/01/07	14	30.74	0	0.00	30.75	14	6,847	0.20%
2021/01/06	1	30.50	2	30.63	30.55	-1	6,764	-0.01%
2021/01/05	2	30.75	1	30.90	30.75	1	6,625	0.02%
2021/01/04	20	31.22	2	31.15	31.10	18	6,574	0.27%
2020/12/31	16	31.55	3	31.50	31.70	13	6,471	0.20%
2020/12/30	0	0.00	3	31.27	31.40	-3	6,357	-0.05%
2020/12/28	25	31.40	1	31.60	31.30	24	6,252	0.38%
2020/12/25	5	30.80	3	30.80	30.90	2	6,079	0.03%
2020/12/23	2	30.30	0	0.00	30.55	2	6,010	0.03%
2020/12/22	10	30.82	13	30.81	30.50	-3	5,905	-0.05%
2020/12/21	10	31.05	3	31.03	31.20	7	5,914	0.12%
2020/12/18	1	30.60	0	0.00	30.65	1	5,835	0.02%
2020/12/17	7	30.66	0	0.00	30.70	7	5,766	0.12%
2020/12/16	2	30.75	0	0.00	30.70	2	5,759	0.03%
2020/12/15	6	30.52	0	0.00	30.40	6	5,726	0.10%
2020/12/14	8	30.89	11.1	30.95	30.80	-3.1	5,622	-0.05%
2020/12/11	4	30.89	0	0.00	30.75	4	5,561	0.07%
2020/12/10	3.3	30.86	1	30.70	30.80	2.3	5,481	0.04%
2020/12/09	5.2	30.89	5	30.80	30.85	0.2	5,395	0.00%
2020/12/08	3	30.98	2	31.10	30.95	1	5,338	0.02%
2020/12/07	1	31.25	6	31.24	31.25	-5	5,214	-0.10%
2020/12/04	12	31.64	0	0.00	31.60	12	5,173	0.23%
2020/12/03	7	31.31	0	0.00	31.30	7	5,041	0.14%
2020/12/02	12	31.05	1	31.00	31.05	11	4,954	0.22%
2020/12/01	2	31.05	0	0.00	31.10	2	4,894	0.04%
2020/11/30	1	31.10	0	0.00	31.45	1	4,828	0.02%
2020/11/27	0	0.00	3	31.20	31.25	-3	4,585	-0.07%
2020/11/26	7	31.15	0	0.00	31.20	7	4,538	0.15%
2020/11/25	7	31.20	1	31.45	31.30	6	4,576	0.13%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	3	31.33	0	0.00	31.40	3	4,451	0.07%
2020/11/20	2	31.28	0	0.00	31.40	2	4,370	0.05%
2020/11/19	0	31.65	3	31.60	31.45	-3	4,340	-0.07%
2020/11/17	1	31.46	0	0.00	31.55	1	4,224	0.02%
2020/11/16	0	0.00	3	31.60	31.65	-3	4,265	-0.07%
2020/11/13	3	31.25	2	31.20	31.30	1	4,215	0.02%
2020/11/12	0	0.00	1	31.50	31.45	-1	4,230	-0.02%
2020/11/11	1	31.65	22	31.63	31.70	-21	4,260	-0.49%
2020/11/10	11	31.62	1	31.75	31.60	10	4,349	0.23%
2020/11/09	2	30.70	17	30.80	30.80	-15	4,129	-0.36%
2020/11/06	1	30.20	1	30.25	30.30	0	4,112	0.00%
2020/11/05	3	30.48	0	0.00	30.20	3	4,152	0.07%
2020/11/02	0	0.00	4	30.23	30.25	-4	4,339	-0.09%
2020/10/30	12.1	30.12	2	30.25	30.25	10.1	4,412	0.23%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	0	0.00	1	30.55	30.50	-1	4,456	-0.02%
2020/10/27	13	30.89	0	0.00	30.80	13	4,523	0.29%
2020/10/26	11	30.95	1	30.90	30.90	10	4,566	0.22%
2020/10/23	5	30.50	0	0.00	30.50	5	4,647	0.11%
2020/10/22	1	30.55	0	0.00	30.60	1	4,706	0.02%
2020/10/21	1	30.60	0	0.00	30.55	1	4,761	0.02%
2020/10/20	0	0.00	2	30.50	30.55	-2	4,761	-0.04%
2020/10/19	10	30.73	2	30.75	30.70	8	4,760	0.17%
2020/10/16	5	30.80	1	30.75	30.65	4	4,774	0.08%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/13	2	30.80	0	0.00	30.85	2	4,789	0.04%
2020/10/12	4	31.00	0	0.00	31.10	4	4,868	0.08%
2020/10/08	5	31.20	0	0.00	31.25	5	4,958	0.10%
2020/10/07	10	31.50	0	0.00	31.45	10	5,034	0.20%
2020/10/06	2	31.63	2	31.75	31.60	0	5,148	0.00%
2020/10/05	14	31.64	0	0.00	31.55	14	5,241	0.27%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/29	0	0.00	1	31.65	31.40	-1	5,471	-0.02%
2020/09/28	0	0.00	19	31.35	31.35	-19	5,586	-0.34%
2020/09/25	2	30.65	4	30.85	30.75	-2	5,650	-0.04%
2020/09/24	23	30.76	0	0.00	30.35	23	5,649	0.41%
2020/09/23	3	31.57	2	31.55	31.55	1	5,589	0.02%
2020/09/22	6	31.62	0	0.00	31.60	6	5,664	0.11%
2020/09/21	29	31.99	0	0.00	31.90	29	5,691	0.51%
2020/09/18	1	31.85	6	31.75	32.00	-5	5,704	-0.09%
2020/09/17	6	31.99	0	0.00	32.00	6	5,739	0.10%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/10	2	32.25	0	0.00	32.20	2	6,352	0.03%
2020/09/09	10	32.08	0	0.00	32.15	10	6,405	0.16%
2020/09/08	0	0.00	1	32.45	32.40	-1	6,434	-0.02%
2020/09/07	0	0.00	1	32.45	32.40	-1	6,545	-0.02%
2020/09/04	5	32.33	1	32.35	32.35	4	6,672	0.06%
2020/08/28	1	32.50	0	0.00	32.60	1	6,963	0.01%
2020/08/26	2	32.85	0	0.00	32.85	2	7,156	0.03%
2020/08/25	1	33.10	0	0.00	33.00	1	7,334	0.01%
2020/08/21	1	32.60	3	32.62	32.60	-2	7,857	-0.03%
2020/08/20	5	32.30	4	32.31	32.35	1	8,286	0.01%
2020/08/19	4	33.38	0	0.00	33.20	4	8,499	0.05%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	6	34.04	0	0.00	33.95	6	8,870	0.07%
2020/08/14	11	32.84	2	33.80	33.95	9	9,002	0.10%
2020/08/13	6	32.71	0	0.00	32.70	6	8,977	0.07%
2020/08/12	7	32.27	5	32.30	32.25	2	9,114	0.02%
2020/08/11	8	32.47	5	32.25	32.20	3	9,109	0.03%
2020/08/10	1	32.25	10	32.47	32.60	-9	9,056	-0.10%
2020/08/07	17	32.71	0	0.00	32.45	17	9,038	0.19%
2020/08/06	5	33.06	4	33.48	33.00	1	8,906	0.01%
2020/08/05	24	33.59	0	0.00	33.30	24	8,831	0.27%
2020/08/03	5	33.08	5	33.01	32.95	0	8,789	0.00%
2020/07/31	8	33.81	0	0.00	33.30	8	8,736	0.09%
2020/07/30	3	33.37	0	0.00	33.35	3	8,663	0.03%
2020/07/29	1	33.50	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.60	0	0.00	33.80	1	8,578	0.01%
2020/07/27	1	34.10	10	34.25	34.05	-9	8,606	-0.10%
2020/07/24	2	34.63	0	0.00	34.60	2	8,637	0.02%
2020/07/23	0	0.00	1	34.70	34.80	-1	8,675	-0.01%
2020/07/22	1	34.95	0	0.00	34.80	1	8,716	0.01%
2020/07/21	0	0.00	2	35.05	34.95	-2	8,690	-0.02%
2020/07/20	2	34.65	8	34.70	34.90	-6	8,684	-0.07%
2020/07/17	2	34.95	1	35.00	35.00	1	8,719	0.01%
2020/07/16	14.1	34.99	1	34.95	34.80	13.1	8,743	0.15%
2020/07/15	7	35.61	3	35.35	35.25	4	8,686	0.05%
2020/07/14	5	34.84	24	34.85	34.70	-19	8,641	-0.22%
2020/07/13	2	35.15	1	35.20	35.20	1	8,580	0.01%
2020/07/09	4.1	36.13	1	36.05	36.05	3.1	8,495	0.04%
2020/07/08	3	36.42	5	36.45	36.55	-2	8,401	-0.02%
2020/07/07	1	37.00	5	37.15	37.15	-4	8,331	-0.05%
2020/07/06	4	37.18	5	37.10	37.15	-1	8,400	-0.01%
2020/07/03	4	36.95	0	0.00	37.05	4	8,455	0.05%
2020/07/01	9	36.54	0	0.00	36.50	9	8,500	0.11%
2020/06/30	1	36.60	0	0.00	36.50	1	8,447	0.01%
2020/06/29	3	36.75	2	36.45	36.50	1	8,476	0.01%
2020/06/24	8	36.87	3	36.75	36.85	5	8,512	0.06%
2020/06/23	1	36.65	0	0.00	36.55	1	8,468	0.01%
2020/06/22	6	36.29	3	36.37	36.15	3	8,436	0.04%
2020/06/19	10	36.87	2	37.00	36.50	8	8,394	0.10%
2020/06/18	5	36.82	0	0.00	36.80	5	8,374	0.06%
2020/06/17	3	37.38	3	37.27	37.20	0	8,354	0.00%
2020/06/16	0	0.00	1	37.45	37.55	-1	8,408	-0.01%
2020/06/12	4	37.45	9	37.36	37.50	-5	8,674	-0.06%
2020/06/11	0	0.00	20	38.00	38.00	-20	8,813	-0.23%
2020/06/10	5	38.70	0	0.00	38.50	5	8,780	0.06%
2020/06/09	1	38.40	0	0.00	38.50	1	9,065	0.01%
2020/06/08	0	0.00	1	38.70	38.75	-1	9,199	-0.01%
2020/06/05	0.1	38.65	7	38.60	38.65	-6.9	9,102	-0.08%
2020/06/04	6	38.52	4	38.40	38.40	2	9,142	0.02%
2020/06/03	2	38.33	3	38.33	38.40	-1	9,192	-0.01%
2020/06/02	2	38.25	3	38.22	38.15	-1	9,169	-0.01%
2020/06/01	32	38.67	6	38.48	38.30	26	9,129	0.28%
2020/05/29	9	37.78	13	38.02	37.70	-4	9,010	-0.04%
2020/05/28	8	39.12	92.1	38.33	38.45	-84.1	8,816	-0.95%
2020/05/27	9.1	39.04	60	39.29	39.30	-50.9	8,620	-0.59%
2020/05/26	7	37.81	31	38.01	38.25	-24	8,258	-0.29%
2020/05/25	6	36.73	9	36.86	37.30	-3	8,000	-0.04%
2020/05/22	4	35.71	2	35.53	35.45	2	7,693	0.03%
2020/05/21	1	36.00	3	36.02	36.10	-2	7,691	-0.03%
2020/05/20	2	35.00	1.5	35.17	35.10	0.5	7,521	0.01%
2020/05/19	0	0.00	19	34.80	34.55	-19	7,388	-0.26%
2020/05/14	5	33.60	5	33.80	33.60	0	7,235	0.00%
2020/05/13	0	0.00	5	33.80	33.90	-5	7,230	-0.07%
2020/05/12	10	33.48	0	0.00	33.40	10	7,238	0.14%
2020/05/11	9	33.87	5	34.00	33.85	4	7,256	0.06%
2020/05/08	1	33.50	0	0.00	33.50	1	7,211	0.01%
2020/05/07	7.1	33.33	3	33.30	33.45	4.1	7,261	0.06%
2020/05/06	0	0.00	5	33.42	33.40	-5	7,249	-0.07%
2020/04/30	3	34.18	10.2	34.12	34.10	-7.2	7,241	-0.10%
2020/04/29	0	0.00	0.1	34.25	34.00	-0.1	7,203	0.00%
2020/04/28	1.5	33.03	2	32.85	33.05	-0.5	7,169	-0.01%
2020/04/27	0	0.00	6	32.12	32.25	-6	7,344	-0.08%
2020/04/23	0	0.00	5	31.65	31.75	-5	7,357	-0.07%
2020/04/21	10	32.05	0	0.00	31.50	10	7,353	0.14%
2020/04/20	0	0.00	1.1	32.35	32.35	-1.1	7,329	-0.02%
2020/04/17	1	32.40	8.1	32.55	32.25	-7.1	7,385	-0.10%
2020/04/16	5	32.10	0.1	32.35	32.15	4.9	7,387	0.07%
2020/04/15	4	32.50	0	0.00	32.45	4	7,373	0.05%
2020/04/14	1	31.85	4	31.79	31.85	-3	7,344	-0.04%
2020/04/13	4	31.25	5	31.15	31.05	-1	7,312	-0.01%
2020/04/10	1	31.65	1	31.85	31.65	0	7,340	0.00%
2020/04/09	13	31.25	5	31.33	31.65	8	7,379	0.11%
2020/04/08	2	29.80	17	29.63	30.00	-15	7,202	-0.21%
2020/04/07	10	28.95	7	29.06	28.85	3	7,087	0.04%
2020/04/06	1	28.35	1	28.05	28.40	0	7,010	0.00%
2020/04/01	17.1	28.44	0	0.00	28.35	17.1	7,012	0.24%
2020/03/31	0	0.00	1	29.10	28.75	-1	7,040	-0.01%
2020/03/30	1	28.20	0	0.00	28.70	1	7,059	0.01%
2020/03/27	8	29.60	0	0.00	29.45	8	7,307	0.11%
2020/03/26	0	0.00	1	29.45	29.40	-1	7,663	-0.01%
2020/03/25	1	29.45	8	29.56	29.55	-7	7,874	-0.09%
2020/03/24	4	28.96	12	29.05	28.90	-8	7,785	-0.10%
2020/03/23	2	27.93	0	0.00	27.80	2	7,672	0.03%
2020/03/20	3	27.65	0	0.00	27.55	3	7,571	0.04%
2020/03/19	2	26.45	6	26.45	27.05	-4	7,399	-0.05%
2020/03/17	3	28.67	2	28.73	28.40	1	7,053	0.01%
2020/03/16	2	29.88	4	29.74	29.60	-2	6,780	-0.03%
2020/03/13	6.1	28.83	3	29.13	29.70	3.1	6,662	0.05%
2020/03/12	5	31.51	2	31.35	31.10	3	6,318	0.05%
2020/03/11	2.1	32.65	7	32.65	32.40	-4.9	6,086	-0.08%
2020/03/10	2	32.30	2	32.63	32.65	0	5,987	0.00%
2020/03/09	12	33.11	2	33.05	33.00	10	5,850	0.17%
2020/03/06	1	33.80	0	0.00	33.70	1	5,719	0.02%
2020/03/05	5	34.20	0	0.00	34.35	5	5,609	0.09%
2020/03/03	4	33.79	3	33.85	33.65	1	5,480	0.02%
2020/03/02	3	33.77	2	33.50	33.70	1	5,379	0.02%
2020/02/27	8	34.48	10	34.30	34.50	-2	5,370	-0.04%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/25	1	34.70	9	34.82	35.00	-8	5,194	-0.15%
2020/02/24	3	34.93	1	35.10	35.10	2	5,187	0.04%
2020/02/21	6	35.53	1	35.45	35.50	5	5,102	0.10%
2020/02/20	5	35.68	13	35.60	35.55	-8	5,059	-0.16%
2020/02/19	1	35.95	0	0.00	36.05	1	5,028	0.02%
2020/02/18	1	35.55	0	0.00	35.65	1	5,034	0.02%
2020/02/17	4	35.59	0	0.00	35.60	4	5,032	0.08%
2020/02/13	2	36.03	0	0.00	36.00	2	5,108	0.04%
2020/02/10	3	35.77	0	0.00	35.80	3	5,115	0.06%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/04	0	0.00	10	36.38	36.20	-10	5,041	-0.20%
2020/02/03	2	34.85	1	35.00	35.55	1	5,036	0.02%
2020/01/31	1.1	36.23	0	0.00	36.15	1.1	4,993	0.02%
2020/01/30	11	36.55	4	36.70	36.05	7	4,953	0.14%
2020/01/20	3	39.05	1	39.05	38.95	2	4,730	0.04%
2020/01/17	0	0.00	2	38.90	39.00	-2	4,737	-0.04%
2020/01/15	2	38.60	0	0.00	38.55	2	4,738	0.04%
2020/01/14	2	38.90	0	0.00	38.80	2	4,733	0.04%
2020/01/13	2	38.80	12	38.89	38.80	-10	4,708	-0.21%
2020/01/10	87	38.51	1	38.45	38.25	86	4,654	1.85%
2020/01/09	0	0.00	9	38.03	38.15	-9	4,598	-0.20%
2020/01/08	4.1	37.63	4	37.68	37.50	0.1	4,609	0.00%
2020/01/06	8.1	37.98	0	0.00	37.90	8.1	4,573	0.18%
2020/01/03	0	0.00	6	38.82	38.85	-6	4,539	-0.13%
2020/01/02	8.1	38.25	0	0.00	38.25	8.1	4,493	0.18%
2019/12/31	3.1	38.37	0	0.00	38.40	3.1	4,541	0.07%
2019/12/27	7	38.49	2	38.48	38.60	5	4,795	0.10%
2019/12/26	36.2	38.92	86	38.41	38.45	-49.8	4,798	-1.04%
2019/12/25	4.1	39.09	0	0.00	38.80	4.1	4,861	0.08%
2019/12/24	7	39.81	7	39.76	39.20	0	4,788	0.00%
2019/12/23	2.1	39.03	11	39.31	39.70	-8.9	4,536	-0.20%
2019/12/20	4	37.80	4	36.96	38.15	0	4,277	0.00%
2019/12/19	3	36.20	0	0.00	36.30	3	4,074	0.07%
2019/12/16	0	0.00	1	36.10	36.20	-1	4,148	-0.02%
2019/12/13	11	36.29	0	0.00	36.10	11	4,156	0.26%
2019/12/12	0	0.00	2	36.30	36.30	-2	4,172	-0.05%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/09	0	0.00	1	35.80	35.70	-1	4,603	-0.02%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/03	0	0.00	1	35.95	35.75	-1	5,091	-0.02%
2019/11/22	0	0.00	1	36.40	36.45	-1	5,478	-0.02%
2019/11/21	0	0.00	3	35.90	36.40	-3	5,538	-0.05%
2019/11/18	2	35.70	0	0.00	36.05	2	5,999	0.03%
2019/11/15	3	35.63	2	35.60	35.70	1	6,093	0.02%
2019/11/13	10	35.36	0	0.00	35.20	10	6,446	0.16%
2019/11/07	0	0.00	1	36.40	36.40	-1	6,949	-0.01%
2019/11/06	1	36.30	0	0.00	36.30	1	6,964	0.01%
2019/10/31	1	36.10	4	36.00	36.05	-3	7,206	-0.04%
2019/10/29	0	0.00	1	35.80	35.85	-1	7,215	-0.01%
2019/10/28	2	36.05	0	0.00	35.85	2	7,216	0.03%
2019/10/25	1	35.85	6	35.77	35.85	-5	7,287	-0.07%
2019/10/23	32	35.42	0	0.00	35.25	32	7,447	0.43%
2019/10/21	1	35.10	6	35.22	35.35	-5	7,622	-0.07%
2019/10/18	6	35.44	5	35.10	35.00	1	7,716	0.01%
2019/10/17	1	35.40	0	0.00	35.45	1	7,715	0.01%
2019/10/16	5	35.15	5	35.45	35.65	0	7,727	0.00%
2019/10/15	0	0.00	1	35.15	35.25	-1	7,743	-0.01%
2019/10/14	0	0.00	1	35.10	35.05	-1	7,774	-0.01%
2019/10/09	0	0.00	1	34.60	34.70	-1	7,766	-0.01%
2019/10/08	22	34.80	0	0.00	34.60	22	7,801	0.28%
2019/10/07	37	35.18	0	0.00	35.05	37	7,855	0.47%
2019/10/04	5	35.60	4	35.99	35.55	1	7,834	0.01%
2019/10/03	5	34.18	0	0.00	34.15	5	7,590	0.07%
2019/10/02	0	0.00	10	34.55	34.40	-10	7,546	-0.13%
2019/10/01	1	35.20	2	34.80	35.00	-1	7,485	-0.01%
2019/09/27	2	35.43	0	0.00	35.30	2	7,363	0.03%
2019/09/26	4	35.40	0	0.00	35.35	4	7,460	0.05%
2019/09/25	5	35.43	3	35.35	35.45	2	7,696	0.03%
2019/09/24	3	36.05	0	0.00	36.05	3	7,775	0.04%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/18	6	36.84	5	36.80	36.60	1	7,738	0.01%
2019/09/17	0	0.00	7	36.85	36.85	-7	7,752	-0.09%
2019/09/12	3	36.77	6	36.71	36.60	-3	7,895	-0.04%
2019/09/11	7	36.09	89	36.07	36.30	-82	7,899	-1.04%
2019/09/10	16	37.14	5	36.85	36.90	11	7,699	0.14%
2019/09/09	10	37.95	0	0.00	37.90	10	7,622	0.13%
2019/09/06	0	0.00	2	38.15	38.35	-2	7,669	-0.03%
2019/09/05	21	38.06	5	38.00	38.15	16	7,760	0.21%
2019/09/04	0	0.00	7	37.76	37.90	-7	7,908	-0.09%
2019/09/03	3	37.85	5	37.90	37.80	-2	7,987	-0.03%
2019/09/02	5	38.05	0	0.00	37.95	5	8,115	0.06%
2019/08/30	5	38.10	0	0.00	37.90	5	8,344	0.06%
2019/08/29	5	37.15	0	0.00	37.85	5	8,426	0.06%
2019/08/27	2	36.70	0	0.00	36.95	2	8,774	0.02%
2019/08/26	5	36.85	0	0.00	36.75	5	8,853	0.06%
2019/08/23	3	37.10	21	36.64	37.25	-18	9,013	-0.20%
2019/08/22	10	37.57	49	37.07	37.00	-39	9,038	-0.43%
2019/08/21	14	37.86	2	37.90	37.65	12	9,293	0.13%
2019/08/20	2	38.15	6	38.14	38.30	-4	9,196	-0.04%
2019/08/19	5	38.20	0	0.00	38.30	5	9,228	0.05%
2019/08/16	0	0.00	5	38.88	38.40	-5	9,282	-0.05%
2019/08/15	7	38.41	0	0.00	38.00	7	9,293	0.08%
2019/08/13	3	40.02	1	40.25	40.10	2	9,178	0.02%
2019/08/12	1	41.00	0	0.00	41.00	1	9,170	0.01%
2019/08/08	10	41.25	0	0.00	41.35	10	9,302	0.11%
2019/08/06	10	41.00	0	0.00	40.80	10	9,911	0.10%
2019/08/02	11	40.81	8	40.74	41.00	3	10,138	0.03%
2019/08/01	5	41.30	0	0.00	41.50	5	10,186	0.05%
2019/07/25	5	42.10	5	42.01	41.85	0	10,062	0.00%
2019/07/24	3	42.40	7	42.30	42.15	-4	9,995	-0.04%
2019/07/23	5	43.10	0	0.00	43.45	5	9,924	0.05%
2019/07/22	1	43.15	0	0.00	43.15	1	9,817	0.01%
2019/07/19	10	44.00	0	0.00	43.80	10	9,764	0.10%
2019/07/18	9	43.58	3	43.40	43.70	6	9,798	0.06%
2019/07/17	0	0.00	2	43.25	43.35	-2	9,890	-0.02%
2019/07/15	7	43.55	50	43.51	43.85	-43	10,165	-0.42%
2019/07/12	5	43.70	0	0.00	43.70	5	10,270	0.05%
2019/07/10	10	44.70	0	0.00	44.75	10	10,253	0.10%
2019/07/09	10	44.15	0	0.00	44.10	10	10,236	0.10%
2019/07/08	7	44.23	6	44.16	44.25	1	10,295	0.01%
2019/07/05	5	44.00	0	0.00	44.20	5	10,380	0.05%
2019/07/04	22	44.32	11	44.20	44.20	11	10,453	0.11%
2019/07/03	3	44.28	1	44.50	44.15	2	10,472	0.02%
2019/07/02	3	43.72	13	43.75	43.65	-10	10,439	-0.10%
2019/07/01	6	45.37	2	44.78	44.75	4	10,168	0.04%
2019/06/28	3	45.95	3	45.83	45.70	0	10,042	0.00%
2019/06/25	0	0.00	4	46.00	46.25	-4	10,148	-0.04%
2019/06/24	2	46.20	2	46.30	46.25	0	10,138	0.00%
2019/06/21	10	45.85	10	45.90	46.00	0	10,142	0.00%
2019/06/20	3	45.90	13	45.81	45.80	-10	10,080	-0.10%
2019/06/18	3	45.60	4	45.95	46.00	-1	10,240	-0.01%
2019/06/17	5	45.70	12	45.39	45.40	-7	10,337	-0.07%
2019/06/13	0	0.00	3	45.85	46.05	-3	10,226	-0.03%
2019/06/12	13	45.94	9	45.89	45.25	4	10,239	0.04%
2019/06/11	5	46.50	10	46.68	46.60	-5	10,093	-0.05%
2019/06/10	4	46.50	3	46.78	46.95	1	9,991	0.01%
2019/06/06	5	46.28	4	46.30	46.65	1	9,936	0.01%
2019/06/05	0	0.00	7.1	45.35	46.15	-7.1	9,787	-0.07%
2019/06/04	29	44.91	1	44.90	44.85	28	9,755	0.29%
2019/06/03	18	45.13	15	45.28	45.35	3	9,809	0.03%
2019/05/31	2	42.95	13	43.38	43.50	-11	9,778	-0.11%
2019/05/30	5	42.90	12	42.70	43.10	-7	9,951	-0.07%
2019/05/29	5	41.75	22	41.82	42.00	-17	9,912	-0.17%
2019/05/28	34	41.85	1	41.85	41.00	33	10,025	0.33%
2019/05/27	2	43.15	0	0.00	43.05	2	9,964	0.02%
2019/05/24	5	42.75	13	42.95	42.95	-8	9,945	-0.08%
2019/05/23	9	42.59	1	42.50	42.70	8	9,844	0.08%
2019/05/22	8	42.63	1	42.80	42.70	7	9,671	0.07%
2019/05/21	2	41.40	7	41.25	41.70	-5	9,494	-0.05%
2019/05/20	3	40.90	66	40.66	40.55	-63	9,346	-0.67%
2019/05/17	12	40.57	6	40.76	40.15	6	9,186	0.07%
2019/05/16	8	40.64	19	41.18	40.45	-11	9,115	-0.12%
2019/05/15	3	40.38	18	40.23	41.25	-15	9,035	-0.17%
2019/05/14	10	39.25	10	39.29	39.20	0	8,733	0.00%
2019/05/13	58	39.03	29	38.65	38.95	29	8,592	0.34%
2019/05/10	5	36.65	0	0.00	36.60	5	8,370	0.06%
2019/05/09	15	37.01	0	0.00	36.55	15	8,403	0.18%
2019/05/06	50	37.35	0	0.00	37.40	50	8,304	0.60%
2019/05/02	9	37.43	0	0.00	37.40	9	8,298	0.11%
2019/04/30	1	37.45	0	0.00	37.60	1	8,309	0.01%
2019/04/29	9	37.46	2	37.65	37.55	7	8,304	0.08%
2019/04/26	0	0.00	5	37.50	37.50	-5	8,352	-0.06%
2019/04/24	4	37.40	0	0.00	37.50	4	8,339	0.05%
2019/04/23	0	0.00	1	36.85	37.25	-1	8,386	-0.01%
2019/04/22	9	37.65	9	37.69	37.55	0	8,312	0.00%
2019/04/19	11	36.64	27	36.69	37.00	-16	8,162	-0.20%
2019/04/18	1	36.05	5	35.80	36.00	-4	7,989	-0.05%
2019/04/17	5	35.52	0	0.00	35.60	5	7,948	0.06%
2019/04/16	5	35.30	0	0.00	35.60	5	7,872	0.06%
2019/04/15	1	35.15	0	0.00	35.15	1	7,838	0.01%
2019/04/12	6	35.00	0	0.00	35.10	6	7,876	0.08%
2019/04/11	0	0.00	5	35.45	35.10	-5	7,864	-0.06%
2019/04/03	4	35.58	0	0.00	35.45	4	7,876	0.05%
2019/04/02	1	35.15	2	35.83	35.85	-1	7,927	-0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/29	1	35.80	1	36.00	36.00	0	7,748	0.00%
2019/03/26	0.1	35.20	1	35.10	35.20	-0.9	7,808	-0.01%
2019/03/22	11	35.01	5	34.86	35.05	6	7,862	0.08%
2019/03/21	17	35.38	3	34.95	35.05	14	7,814	0.18%
2019/03/20	1	35.80	0	0.00	35.85	1	7,682	0.01%
2019/03/19	0	0.00	3	35.00	35.10	-3	7,597	-0.04%
2019/03/18	0	0.00	6	34.83	34.95	-6	7,669	-0.08%
2019/03/15	2	34.35	3	35.00	34.90	-1	7,686	-0.01%
2019/03/14	1	34.50	0	0.00	34.55	1	7,577	0.01%
2019/03/13	3	34.45	0	0.00	34.45	3	7,578	0.04%
2019/03/12	11	34.36	10	34.65	34.65	1	7,684	0.01%
2019/03/11	1	34.65	0	0.00	34.35	1	7,725	0.01%
2019/03/08	3	34.25	0	0.00	34.35	3	7,967	0.04%
2019/03/07	9	34.89	9	34.74	34.75	0	8,439	0.00%
2019/03/06	8	34.69	28	34.81	35.00	-20	8,428	-0.24%
2019/03/05	1	34.50	7	33.33	34.45	-6	8,237	-0.07%
2019/03/04	8	33.17	0	0.00	33.25	8	8,038	0.10%
2019/02/27	0	0.00	6	32.83	33.00	-6	8,031	-0.07%
2019/02/26	5	31.89	3	32.25	32.20	2	7,790	0.03%
2019/02/14	1	31.00	2	31.20	31.05	-1	8,407	-0.01%
2019/01/30	0	0.00	4	31.15	31.15	-4	8,698	-0.05%
2019/01/29	1	30.90	0	0.00	31.00	1	8,605	0.01%
2019/01/25	0	0.00	2	30.90	30.85	-2	8,675	-0.02%
2019/01/24	0	0.00	1	30.75	30.90	-1	8,783	-0.01%
2019/01/21	5	30.95	1	30.90	30.95	4	9,736	0.04%
2019/01/17	1	30.90	0	0.00	30.85	1	10,072	0.01%
2019/01/15	0	0.00	1	31.10	31.05	-1	10,457	-0.01%
2019/01/14	1	30.65	0	0.00	30.65	1	10,422	0.01%
2019/01/07	0	0.00	3	30.70	30.65	-3	10,963	-0.03%
2018/12/27	0	0.00	8	30.01	30.15	-8	11,526	-0.07%
2018/12/26	2	29.73	3	29.75	29.60	-1	11,643	-0.01%
2018/12/25	3	30.03	1	29.95	29.90	2	11,699	0.02%
2018/12/24	1	30.60	0	0.00	30.55	1	11,796	0.01%
2018/12/21	11	30.60	0	0.00	30.70	11	12,358	0.09%
2018/12/19	22	30.65	0	0.00	30.75	22	12,609	0.17%
2018/12/18	3	30.70	4	30.85	30.70	-1	12,853	-0.01%
2018/12/14	1	30.85	7	30.85	30.75	-6	12,925	-0.05%
2018/12/13	2	30.85	1	30.90	30.85	1	12,911	0.01%
2018/12/11	16	30.29	1	30.15	30.15	15	12,726	0.12%
2018/12/10	3	30.28	0	0.00	30.15	3	12,583	0.02%
2018/12/07	4	30.60	0	0.00	30.55	4	12,512	0.03%
2018/12/06	11	30.75	4	30.94	30.55	7	12,552	0.06%
2018/12/05	1	31.00	7	30.91	31.00	-6	12,475	-0.05%
2018/12/04	2	31.30	0	0.00	31.35	2	12,369	0.02%
2018/12/03	1	31.40	5	31.56	31.45	-4	12,293	-0.03%
2018/11/30	1	32.05	12	31.46	30.90	-11	12,015	-0.09%
2018/11/29	6	30.72	4	30.85	30.85	2	11,377	0.02%
2018/11/28	5	31.05	0	0.00	31.10	5	11,210	0.04%
2018/11/27	24	31.07	0	0.00	30.85	24	11,055	0.22%
2018/11/26	4	31.10	0	0.00	31.20	4	10,979	0.04%
2018/11/23	1	31.80	2	31.70	31.85	-1	10,832	-0.01%
2018/11/22	8	31.60	1	32.30	31.70	7	10,775	0.06%
2018/11/21	1	33.25	4	32.91	32.60	-3	10,602	-0.03%
2018/11/20	12	33.13	0	0.00	33.10	12	10,498	0.11%
2018/11/19	6	32.84	0	0.00	32.85	6	10,461	0.06%
2018/11/16	3	32.55	0	0.00	32.55	3	10,410	0.03%
2018/11/15	2	31.85	1	32.25	31.90	1	10,355	0.01%
2018/11/14	1	32.00	12	31.93	32.00	-11	10,300	-0.11%
2018/11/13	7	31.36	1	31.40	31.30	6	10,161	0.06%
2018/11/12	0	0.00	12	31.51	31.35	-12	10,092	-0.12%
2018/11/09	1	31.30	1	31.25	31.10	0	10,032	0.00%
2018/11/08	0	0.00	11	31.26	30.95	-11	10,009	-0.11%
2018/11/07	24	31.10	21	30.74	31.15	3	9,901	0.03%
2018/11/06	2	30.45	0	0.00	30.30	2	9,557	0.02%
2018/11/05	0	0.00	2	30.45	30.55	-2	9,609	-0.02%
2018/11/02	1	30.70	2	30.90	30.55	-1	9,579	-0.01%
2018/11/01	12	30.08	2	30.00	30.00	10	9,521	0.11%
2018/10/31	11	30.50	5	30.66	30.70	6	9,368	0.06%
2018/10/30	93	30.90	92	30.36	30.35	1	9,227	0.01%
2018/10/29	17	30.15	7	30.23	30.90	10	8,839	0.11%
2018/10/26	0	0.00	18	29.60	29.50	-18	8,379	-0.21%
2018/10/25	0	0.00	5	28.85	28.85	-5	8,182	-0.06%
2018/10/24	0	0.00	15	29.23	29.25	-15	8,066	-0.19%
2018/10/23	20	29.65	0	0.00	29.05	20	8,025	0.25%
2018/10/22	25	29.29	0	0.00	29.15	25	7,724	0.32%
2018/10/19	5	29.20	0	0.00	29.05	5	7,663	0.07%
2018/10/18	0	0.00	19	29.29	29.60	-19	7,530	-0.25%
2018/10/15	14	27.55	0	0.00	27.40	14	7,120	0.20%
2018/10/12	2	28.25	1	27.25	28.40	1	7,056	0.01%
2018/10/11	22	27.02	8	27.21	27.05	14	6,948	0.20%
2018/10/08	1	28.65	0	0.00	28.55	1	6,735	0.01%
2018/10/05	5	28.28	0	0.00	28.35	5	6,666	0.08%
2018/10/04	5	29.02	3	29.05	28.95	2	6,444	0.03%
2018/10/02	4	29.58	2	29.53	29.50	2	6,271	0.03%
2018/10/01	0	0.00	3	30.25	30.25	-3	6,159	-0.05%
2018/09/28	0	0.00	10	29.90	29.90	-10	6,166	-0.16%
2018/09/27	2	28.65	20	28.90	29.00	-18	6,027	-0.30%
2018/09/26	4	27.95	8	27.92	28.55	-4	5,961	-0.07%
2018/09/25	2	27.90	5	27.93	28.05	-3	5,714	-0.05%
2018/09/21	3	26.85	19	26.86	26.95	-16	5,414	-0.30%
2018/09/20	1	26.45	7	26.39	26.50	-6	5,337	-0.11%
2018/09/19	4	26.19	2	26.15	26.15	2	5,234	0.04%
2018/09/18	0	0.00	6	25.98	26.10	-6	5,183	-0.12%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/13	1	25.85	0	0.00	25.85	1	5,079	0.02%
2018/09/10	0	0.00	7	25.50	25.50	-7	4,982	-0.14%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/09/03	0	0.00	1	25.70	25.70	-1	4,797	-0.02%
2018/08/30	1	25.70	11	25.72	25.65	-10	4,694	-0.21%
2018/08/28	1	26.00	0	0.00	26.00	1	4,641	0.02%
2018/08/27	5	26.15	0	0.00	26.15	5	4,598	0.11%
2018/08/24	1	26.05	0	0.00	26.15	1	4,600	0.02%
2018/08/23	9	25.94	0	0.00	26.10	9	4,819	0.19%
2018/08/22	13	25.88	10	25.76	26.00	3	4,732	0.06%
2018/08/17	0	0.00	1	25.20	25.15	-1	4,531	-0.02%
2018/08/15	10	25.21	0	0.00	25.20	10	4,524	0.22%
2018/08/14	2	25.20	2	25.20	25.25	0	4,492	0.00%
2018/08/13	0	0.00	1	25.50	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	1	25.10	25.25	-1	4,372	-0.02%
2018/08/08	0	0.00	6	24.88	25.05	-6	4,309	-0.14%
2018/08/01	5	24.60	0	0.00	24.60	5	4,348	0.11%
2018/07/30	1	25.10	0	0.00	25.10	1	4,176	0.02%
2018/07/27	0	0.00	7	25.00	25.00	-7	4,077	-0.17%
2018/07/25	1	25.00	0	0.00	25.05	1	4,044	0.02%
2018/07/24	0	0.00	6	25.05	25.10	-6	4,032	-0.15%
2018/07/17	5	25.05	7	25.14	25.15	-2	3,878	-0.05%
2018/07/16	0	0.00	4	24.75	24.80	-4	3,760	-0.11%
2018/07/06	0	0.00	15	24.33	24.30	-15	3,494	-0.43%
2018/07/05	0	0.00	4	24.25	24.30	-4	3,275	-0.12%
2018/07/04	0	0.00	1	23.95	24.05	-1	3,025	-0.03%
2018/07/02	0	0.00	1	23.95	23.85	-1	2,918	-0.03%
2018/06/22	0	0.00	2	23.60	23.50	-2	2,797	-0.07%
2018/06/19	2	23.45	0	0.00	23.40	2	2,793	0.07%
2018/06/07	0	0.00	5	23.85	23.85	-5	2,755	-0.18%
2018/05/31	0	0.00	1	23.75	23.15	-1	2,696	-0.04%
2018/05/29	0	0.00	4	23.95	23.90	-4	2,348	-0.17%
2018/05/25	0	0.00	5	23.90	23.95	-5	2,352	-0.21%
2018/05/21	0	0.00	4	23.75	23.80	-4	2,281	-0.18%
2018/05/17	0	0.00	5	23.50	23.40	-5	2,309	-0.22%
2018/05/16	5	23.35	20	23.45	23.40	-15	2,301	-0.65%
2018/05/15	1	23.60	5	23.50	23.40	-4	2,352	-0.17%
2018/05/14	3	23.15	17	23.21	23.35	-14	2,391	-0.59%
2018/05/11	2	22.80	5	22.80	22.85	-3	2,335	-0.13%
2018/05/08	6	22.35	16	22.35	22.35	-10	2,305	-0.43%
2018/05/07	3	22.40	10	22.40	22.40	-7	2,311	-0.30%
2018/05/04	5	22.45	0	0.00	22.45	5	2,326	0.21%
2018/05/03	4	22.60	0	0.00	22.50	4	2,346	0.17%
2018/05/02	2	22.80	0	0.00	22.85	2	2,357	0.08%
2018/04/30	0	0.00	5	22.80	22.80	-5	2,345	-0.21%
2018/04/27	0	0.00	4	22.60	22.70	-4	2,323	-0.17%
2018/04/26	0	0.00	1	22.70	22.50	-1	2,311	-0.04%
2018/04/25	0	0.00	5	22.60	22.60	-5	2,311	-0.22%
2018/04/20	0	0.00	2	23.00	23.05	-2	2,366	-0.08%
2018/04/19	0	0.00	7	23.14	23.10	-7	2,375	-0.29%
2018/04/18	1	23.30	2	23.05	23.00	-1	2,395	-0.04%
2018/04/17	0	0.00	2	23.15	23.20	-2	2,387	-0.08%
2018/04/16	0	0.00	4	22.76	22.80	-4	2,334	-0.17%
2018/04/13	1	22.85	0	0.00	22.85	1	2,343	0.04%
2018/04/12	0	0.00	8	22.76	22.85	-8	2,341	-0.34%
2018/04/09	1	22.40	2	22.40	22.50	-1	2,356	-0.04%
2018/04/03	0	0.00	1	22.40	22.45	-1	2,368	-0.04%
2018/03/31	2	22.40	2	22.45	22.40	0	2,405	0.00%
2018/03/30	0	0.00	5	22.45	22.60	-5	2,416	-0.21%
2018/03/28	0	0.00	2	22.50	22.45	-2	2,376	-0.08%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/20	1	22.75	0	0.00	22.80	1	2,370	0.04%
2018/03/15	2	22.80	25	22.85	22.75	-23	2,348	-0.98%
2018/03/12	0	0.00	6	22.50	22.60	-6	2,365	-0.25%
2018/03/06	3	22.27	15	22.30	22.25	-12	2,385	-0.50%
2018/03/05	3	22.40	100	22.33	22.20	-97	2,487	-3.90%
2018/03/02	1	22.50	0	0.00	22.55	1	2,467	0.04%
2018/02/26	2	22.70	0	0.00	22.65	2	2,444	0.08%
2018/02/21	0	0.00	1	22.35	22.65	-1	2,568	-0.04%
2018/02/09	1	21.60	1	21.60	21.85	0	2,588	0.00%
2018/02/08	0	0.00	2	22.35	22.30	-2	2,595	-0.08%
2018/02/07	3	22.40	5	22.35	22.35	-2	2,598	-0.08%
2018/02/06	7	22.36	0	0.00	22.35	7	2,537	0.28%
2018/02/02	7	23.61	0	0.00	23.55	7	2,438	0.29%
2018/02/01	2	23.75	0	0.00	23.75	2	2,450	0.08%
2018/01/22	2	23.75	0	0.00	23.80	2	2,478	0.08%
2018/01/17	19	23.85	10	24.00	24.00	9	2,446	0.37%
2018/01/16	4	23.75	0	0.00	23.80	4	2,557	0.16%
2018/01/10	0	0.00	15	23.68	23.80	-15	2,517	-0.60%
2018/01/09	5	23.60	1	23.65	23.70	4	2,511	0.16%
2018/01/04	10	23.65	0	0.00	23.70	10	2,605	0.38%
2018/01/02	0	0.00	5	23.65	23.65	-5	2,722	-0.18%